Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 91.39 | 91.45 | 90.25 | 90.28 | 4,696,987 | -0.86(-0.94%) |
Nov 29, 2012 | 91.05 | 91.72 | 90.43 | 91.14 | 14,079,642 | +0.68(+0.75%) |
Nov 28, 2012 | 90.19 | 90.84 | 89.48 | 90.46 | 2,148,184 | -0.21(-0.23%) |
Nov 27, 2012 | 87.00 | 92.87 | 86.93 | 90.67 | 4,875,017 | +2.33(+2.64%) |
Nov 26, 2012 | 87.71 | 89.21 | 87.41 | 88.34 | 760,464 | +0.28(+0.32%) |
Nov 23, 2012 | 87.71 | 88.41 | 87.40 | 88.06 | 325,823 | +0.79(+0.90%) |
Nov 21, 2012 | 88.63 | 88.99 | 87.25 | 87.27 | 1,137,093 | -1.20(-1.36%) |
Nov 20, 2012 | 88.93 | 88.99 | 87.96 | 88.47 | 1,390,076 | -0.57(-0.64%) |
Nov 19, 2012 | 89.13 | 93.61 | 88.55 | 89.04 | 902,433 | +0.75(+0.85%) |
Nov 16, 2012 | 87.56 | 88.41 | 86.49 | 88.28 | 944,796 | +0.81(+0.92%) |
Nov 15, 2012 | 87.44 | 87.76 | 86.40 | 87.47 | 1,226,858 | +0.05(+0.06%) |
Nov 14, 2012 | 89.52 | 89.58 | 87.07 | 87.42 | 812,022 | -1.86(-2.08%) |
Nov 13, 2012 | 89.36 | 90.09 | 89.13 | 89.28 | 598,072 | -0.58(-0.64%) |
Nov 12, 2012 | 90.68 | 90.68 | 89.34 | 89.85 | 432,549 | -0.53(-0.58%) |
Nov 09, 2012 | 90.93 | 91.19 | 90.30 | 90.38 | 541,592 | -0.63(-0.69%) |
Nov 08, 2012 | 92.68 | 92.78 | 91.00 | 91.01 | 767,451 | -1.69(-1.82%) |
Nov 07, 2012 | 93.56 | 94.00 | 92.65 | 92.69 | 769,972 | -1.03(-1.10%) |
Nov 06, 2012 | 93.92 | 94.26 | 93.09 | 93.73 | 815,237 | -0.14(-0.15%) |
Nov 05, 2012 | 93.83 | 94.32 | 93.27 | 93.87 | 784,670 | -0.47(-0.50%) |
Nov 02, 2012 | 94.29 | 95.70 | 94.06 | 94.35 | 852,974 | +0.56(+0.60%) |
Nov 01, 2012 | 92.89 | 94.32 | 92.26 | 93.78 | 1,224,102 | +0.92(+0.99%) |
Oct 31, 2012 | 91.73 | 93.13 | 91.48 | 92.87 | 1,140,066 | +1.71(+1.87%) |
Oct 26, 2012 | 91.55 | 91.16 | 91.16 | 91.16 | 1,107,799 | -0.58(-0.63%) |
Oct 25, 2012 | 90.43 | 92.48 | 90.43 | 91.74 | 1,268,132 | -0.11(-0.12%) |
Oct 24, 2012 | 92.24 | 92.66 | 91.28 | 91.85 | 540,312 | +0.02(+0.02%) |
Oct 23, 2012 | 91.77 | 92.55 | 91.19 | 91.83 | 538,687 | -1.96(-2.09%) |
Oct 19, 2012 | 92.93 | 94.89 | 92.93 | 93.79 | 1,385,881 | +0.51(+0.55%) |
Oct 18, 2012 | 91.43 | 93.33 | 91.43 | 93.28 | 575,865 | +1.84(+2.01%) |
Oct 17, 2012 | 91.52 | 91.78 | 90.98 | 91.44 | 984,574 | +0.13(+0.14%) |
Oct 16, 2012 | 91.63 | 91.93 | 91.11 | 91.31 | 1,192,335 | +0.12(+0.14%) |
Oct 15, 2012 | 90.92 | 91.31 | 90.25 | 91.19 | 1,084,802 | +0.56(+0.62%) |
Oct 12, 2012 | 91.62 | 92.27 | 90.54 | 90.63 | 1,070,868 | -0.77(-0.84%) |
Oct 11, 2012 | 92.32 | 92.82 | 91.32 | 91.39 | 730,916 | -0.90(-0.97%) |
Oct 10, 2012 | 91.17 | 92.30 | 91.06 | 92.29 | 1,358,175 | +0.72(+0.79%) |
Oct 09, 2012 | 92.48 | 92.74 | 91.46 | 91.57 | 845,489 | -0.73(-0.79%) |
Oct 08, 2012 | 93.00 | 93.23 | 92.09 | 92.30 | 479,059 | -1.01(-1.08%) |
Oct 05, 2012 | 93.49 | 93.76 | 93.08 | 93.31 | 603,584 | -0.05(-0.05%) |
Oct 04, 2012 | 93.91 | 94.30 | 93.02 | 93.36 | 1,172,989 | -0.29(-0.31%) |
Oct 03, 2012 | 93.72 | 94.31 | 93.42 | 93.65 | 792,256 | +0.05(+0.05%) |
Oct 02, 2012 | 93.11 | 93.65 | 92.53 | 93.60 | 806,928 | +0.83(+0.89%) |
Oct 01, 2012 | 93.45 | 93.54 | 91.45 | 92.77 | 1,077,688 | -0.39(-0.42%) |
Sep 28, 2012 | 93.05 | 93.64 | 92.74 | 93.16 | 916,067 | -0.42(-0.45%) |
Sep 27, 2012 | 92.71 | 94.45 | 92.69 | 93.58 | 868,158 | +0.86(+0.92%) |
Sep 26, 2012 | 92.07 | 93.54 | 91.82 | 92.73 | 634,686 | +0.60(+0.65%) |
Sep 25, 2012 | 94.21 | 94.28 | 92.08 | 92.13 | 1,067,548 | -1.58(-1.68%) |
Sep 24, 2012 | 93.62 | 94.81 | 93.55 | 93.70 | 895,470 | -0.71(-0.75%) |
Sep 21, 2012 | 94.69 | 94.77 | 94.04 | 94.41 | 1,398,065 | +0.19(+0.20%) |
Sep 20, 2012 | 95.59 | 95.83 | 94.11 | 94.22 | 1,583,249 | -1.99(-2.07%) |
Sep 19, 2012 | 95.13 | 96.65 | 95.13 | 96.21 | 1,372,986 | +0.63(+0.66%) |
Sep 18, 2012 | 96.19 | 96.56 | 95.30 | 95.58 | 837,987 | -0.52(-0.54%) |
Sep 17, 2012 | 95.81 | 96.84 | 95.78 | 96.10 | 804,476 | -0.02(-0.02%) |
Sep 14, 2012 | 96.78 | 97.39 | 95.95 | 96.13 | 889,683 | -0.18(-0.18%) |
Sep 13, 2012 | 95.66 | 96.42 | 95.15 | 96.30 | 1,464,193 | +0.80(+0.84%) |
Sep 12, 2012 | 95.85 | 96.09 | 95.32 | 95.50 | 718,642 | -0.37(-0.38%) |
Sep 11, 2012 | 96.97 | 96.97 | 95.58 | 95.87 | 652,856 | -0.20(-0.21%) |
Sep 10, 2012 | 97.44 | 98.00 | 96.05 | 96.07 | 1,471,376 | -2.12(-2.15%) |
Sep 07, 2012 | 97.94 | 98.57 | 97.81 | 98.19 | 499,927 | +0.60(+0.61%) |
Sep 06, 2012 | 97.65 | 97.87 | 97.16 | 97.59 | 693,546 | +0.61(+0.63%) |
Sep 05, 2012 | 97.06 | 97.35 | 96.42 | 96.98 | 522,733 | +0.03(+0.03%) |